Rambus

RMBS
🏛️ usa →
99.99
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 52.61 53.26 52.55 52.73 8.9K
09:32 52.73 52.95 52.73 52.81 1.3K
09:33 52.81 52.81 52.68 52.68 3.1K
09:34 52.68 52.87 52.68 52.87 0.7K
09:35 52.87 52.87 52.55 52.71 1.9K
09:36 52.71 53.02 52.71 52.96 2.5K
09:37 53.15 53.23 52.71 52.74 3.2K
09:38 52.74 53.03 52.74 53.03 1.1K
09:39 52.97 53.10 52.97 53.10 2.0K
09:40 53.10 53.25 53.10 53.25 1.3K
09:41 53.25 53.38 53.25 53.27 2.5K
09:42 53.28 53.49 53.18 53.49 0.8K
09:43 53.49 53.49 53.40 53.40 1.0K
09:44 53.39 53.53 53.39 53.53 3.6K
09:45 53.53 53.53 53.36 53.36 1.4K
09:46 53.36 53.36 53.36 53.36 0.4K
09:47 53.36 53.39 53.36 53.39 0.5K
09:48 53.39 53.39 53.39 53.39 0.5K
09:49 53.39 53.39 53.39 53.39 0.2K
09:50 53.39 53.50 53.39 53.40 1.2K
09:51 53.40 53.51 53.27 53.27 2.9K
09:52 53.23 53.28 53.22 53.22 1.7K
09:53 53.22 53.31 53.18 53.31 1.1K
09:54 53.20 53.20 52.99 52.99 1.1K
09:55 52.99 52.99 52.82 52.88 4.1K
09:56 52.88 52.88 52.82 52.82 0.7K
09:57 52.80 52.89 52.80 52.89 0.6K
09:58 52.52 52.52 52.52 52.52 2.4K
09:59 52.52 52.52 52.52 52.52 0.3K
10:00 52.52 52.52 52.52 52.52 0.1K
10:01 52.52 52.52 52.52 52.52 0.1K
10:02 52.52 52.69 52.32 52.32 3.5K
10:03 52.36 52.50 52.25 52.50 4.4K
10:04 52.50 52.69 52.50 52.69 1.3K
10:05 52.69 52.69 52.65 52.65 1.1K
10:06 52.65 52.99 52.65 52.99 1.4K
10:07 52.99 53.10 52.99 53.10 1.4K
10:08 53.10 53.10 53.10 53.10 0.6K
10:09 53.10 53.17 53.10 53.17 0.6K
10:10 53.12 53.12 53.12 53.12 1.0K
10:11 53.12 53.15 53.11 53.15 0.5K
10:12 53.12 53.12 53.00 53.01 1.3K
10:13 53.01 53.20 53.01 53.20 1.5K
10:14 53.28 53.28 53.19 53.19 1.0K
10:15 53.19 53.39 53.19 53.39 1.2K
10:16 53.39 53.48 53.31 53.31 0.8K
10:17 53.31 53.51 53.31 53.51 0.7K
10:18 53.47 53.47 53.47 53.47 1.6K
10:19 53.47 53.51 53.47 53.51 0.4K
10:20 53.51 53.57 53.51 53.57 1.3K
10:21 53.57 53.60 53.57 53.60 0.3K
10:22 53.60 53.60 53.46 53.46 0.8K
10:23 53.47 53.55 53.47 53.55 0.5K
10:24 53.55 53.55 53.55 53.55 0.1K
10:25 53.55 53.65 53.55 53.65 1.7K
10:26 53.65 53.73 53.65 53.73 0.6K
10:27 53.73 53.80 53.73 53.80 1.3K
10:28 53.64 53.64 53.60 53.60 0.7K
10:29 53.60 53.60 53.60 53.60 0.5K
10:30 53.60 53.60 53.11 53.11 0.4K
10:31 53.11 53.24 53.11 53.24 0.4K
10:32 53.24 53.24 53.24 53.24 0.2K
10:33 53.24 53.24 53.24 53.24 0.2K
10:34 53.24 53.33 53.23 53.23 0.7K
10:35 53.23 53.39 53.23 53.39 0.6K
10:36 53.24 53.30 53.14 53.14 0.8K
10:37 53.14 53.21 53.14 53.21 0.2K
10:38 53.21 53.21 53.14 53.14 0.3K
10:39 53.14 53.14 53.11 53.11 0.6K
10:40 53.11 53.11 53.06 53.06 0.8K
10:41 53.13 53.26 53.13 53.26 2.1K
10:42 53.26 53.26 53.26 53.26 0.1K
10:43 53.26 53.26 53.26 53.26 0.3K
10:44 53.26 53.26 52.99 53.09 1.3K
10:45 53.09 53.13 53.09 53.13 2.0K
10:46 53.13 53.26 53.13 53.26 2.8K
10:47 53.19 53.19 53.19 53.19 0.8K
10:48 53.14 53.14 53.14 53.14 0.5K
10:49 53.14 53.14 53.00 53.03 0.9K
10:50 53.03 53.03 53.03 53.03 1.0K
10:51 53.03 53.08 53.03 53.08 1.7K
10:52 53.13 53.27 53.13 53.27 2.5K
10:53 53.20 53.20 53.20 53.20 0.2K
10:54 53.22 53.35 53.22 53.35 1.6K
10:55 53.36 53.36 53.25 53.25 2.1K
10:56 53.25 53.25 53.25 53.25 0.4K
10:57 53.25 53.25 53.25 53.25 0.4K
10:58 53.25 53.25 53.05 53.05 0.4K
10:59 53.05 53.11 53.05 53.11 1.1K
11:00 53.11 53.11 53.11 53.11 0.3K
11:01 53.20 53.26 53.20 53.26 2.4K
11:02 53.26 53.26 53.23 53.25 0.3K
11:03 53.25 53.25 53.13 53.13 1.2K
11:04 53.08 53.11 53.08 53.11 1.3K
11:05 53.11 53.11 53.11 53.11 0.3K
11:06 53.11 53.27 53.11 53.27 1.7K
11:07 53.27 53.27 53.27 53.27 0.3K
11:08 53.27 53.27 53.00 53.00 1.1K
11:09 53.00 53.00 53.00 53.00 0.5K
11:10 52.95 52.95 52.90 52.92 1.3K
11:11 52.92 52.99 52.92 52.99 0.3K
11:12 52.99 52.99 52.92 52.92 0.3K
11:13 52.92 52.92 52.82 52.82 1.1K
11:14 52.82 52.83 52.82 52.83 1.2K
11:15 52.82 52.85 52.82 52.85 1.2K
11:16 52.85 52.85 52.85 52.85 0.2K
11:17 52.85 52.89 52.84 52.89 1.0K
11:18 52.91 52.92 52.85 52.85 2.7K
11:19 52.85 52.94 52.85 52.94 0.7K
11:20 52.95 52.95 52.77 52.83 2.0K
11:21 52.84 52.84 52.84 52.84 0.3K
11:22 52.84 52.84 52.82 52.82 0.4K
11:23 52.82 52.82 52.66 52.66 0.3K
11:24 52.66 52.81 52.66 52.81 0.5K
11:25 52.86 52.86 52.80 52.81 0.9K
11:26 52.81 52.81 52.68 52.68 2.2K
11:27 52.68 52.68 52.68 52.68 0.6K
11:28 52.68 52.70 52.68 52.70 1.1K
11:29 52.70 52.70 52.70 52.70 0.7K
11:30 52.65 52.69 52.57 52.57 1.1K
11:31 52.57 52.67 52.57 52.67 0.3K
11:32 52.56 52.56 52.56 52.56 0.5K
11:33 52.56 52.68 52.56 52.68 0.2K
11:34 52.68 52.71 52.68 52.71 1.0K
11:35 52.71 52.71 52.70 52.70 1.2K
11:36 52.70 52.70 52.70 52.70 0.4K
11:37 52.70 52.70 52.58 52.58 1.0K
11:38 52.58 52.58 52.58 52.58 0.2K
11:39 52.58 52.58 52.58 52.58 2.2K
11:40 52.58 52.58 52.43 52.43 0.7K
11:41 52.43 52.43 52.43 52.43 0.4K
11:42 52.43 52.48 52.35 52.48 0.4K
11:43 52.45 52.74 52.45 52.74 3.8K
11:44 52.66 52.66 52.63 52.63 3.8K
11:45 52.63 52.82 52.63 52.76 3.1K
11:46 52.76 52.80 52.76 52.76 1.5K
11:47 52.93 52.93 52.93 52.93 0.7K
11:48 52.93 52.93 52.70 52.70 0.3K
11:49 52.70 52.73 52.70 52.73 0.4K
11:50 52.78 52.78 52.78 52.78 0.5K
11:51 52.78 52.78 52.78 52.78 0.3K
11:52 52.78 52.78 52.60 52.60 1.0K
11:53 52.56 52.56 52.56 52.56 0.5K
11:54 52.56 52.65 52.56 52.65 0.2K
11:55 52.71 52.71 52.71 52.71 0.7K
11:56 52.71 52.71 52.71 52.71 0.4K
11:57 52.71 52.71 52.71 52.71 0.2K
11:58 52.71 52.72 52.71 52.72 0.4K
11:59 52.72 52.72 52.72 52.72 0.0K
12:00 52.72 52.72 52.58 52.58 0.3K
12:01 52.58 52.69 52.58 52.69 1.3K
12:02 52.69 52.69 52.69 52.69 0.3K
12:03 52.62 52.63 52.62 52.63 1.4K
12:04 52.62 52.62 52.61 52.61 1.1K
12:05 52.62 52.71 52.62 52.71 1.9K
12:06 52.71 52.71 52.68 52.68 2.7K
12:07 52.68 52.68 52.62 52.62 1.0K
12:08 52.62 52.62 52.62 52.62 0.6K
12:09 52.62 52.69 52.62 52.68 0.9K
12:10 52.75 52.75 52.75 52.75 1.3K
12:11 52.70 52.70 52.62 52.62 0.8K
12:12 52.62 52.62 52.58 52.58 0.5K
12:13 52.58 52.58 52.58 52.58 0.2K
12:14 52.50 52.51 52.50 52.51 0.4K
12:15 52.51 52.56 52.51 52.56 0.6K
12:16 52.56 52.56 52.56 52.56 0.2K
12:17 52.56 52.56 52.56 52.56 0.2K
12:18 52.56 52.56 52.49 52.49 0.8K
12:19 52.46 52.46 52.46 52.46 0.4K
12:20 52.44 52.49 52.44 52.49 0.5K
12:21 52.49 52.65 52.49 52.65 2.8K
12:22 52.65 52.65 52.57 52.57 2.1K
12:23 52.57 52.61 52.57 52.61 0.9K
12:24 52.61 52.61 52.61 52.61 0.1K
12:25 52.61 52.61 52.61 52.61 0.2K
12:26 52.61 52.61 52.58 52.58 0.4K
12:27 52.57 52.57 52.57 52.57 0.6K
12:28 52.51 52.51 52.51 52.51 0.4K
12:29 52.51 52.51 52.51 52.51 0.3K
12:30 52.63 52.63 52.58 52.58 1.0K
12:31 52.56 52.56 52.56 52.56 3.2K
12:32 52.56 52.56 52.49 52.49 8.2K
12:33 52.51 52.51 52.44 52.44 3.1K
12:34 52.44 52.52 52.44 52.50 2.6K
12:35 52.50 52.72 52.50 52.72 7.2K
12:36 52.72 52.72 52.64 52.64 1.1K
12:37 52.64 52.75 52.64 52.75 0.9K
12:38 52.68 52.68 52.65 52.65 12.3K
12:39 52.72 52.72 52.72 52.72 0.5K
12:40 52.72 52.72 52.64 52.64 0.9K
12:41 52.64 52.64 52.64 52.64 1.0K
12:42 52.64 52.64 52.56 52.56 2.3K
12:43 52.56 52.56 52.47 52.47 0.9K
12:44 52.47 52.47 52.47 52.47 0.2K
12:45 52.47 52.47 52.42 52.44 0.9K
12:46 52.49 52.49 52.31 52.31 1.4K
12:47 52.31 52.32 52.31 52.32 1.1K
12:48 52.23 52.23 52.23 52.23 1.1K
12:49 52.29 52.29 52.29 52.29 0.5K
12:50 52.29 52.29 52.29 52.29 0.4K
12:51 52.29 52.29 52.29 52.29 0.6K
12:52 52.29 52.29 52.24 52.24 0.6K
12:53 52.24 52.25 52.24 52.25 0.7K
12:54 52.25 52.31 52.25 52.31 0.3K
12:55 52.31 52.31 52.31 52.31 0.1K
12:56 52.31 52.31 52.15 52.15 0.1K
12:57 52.15 52.15 52.15 52.15 0.3K
12:58 52.15 52.15 52.13 52.13 0.3K
12:59 52.13 52.14 52.10 52.14 0.7K
13:00 52.14 52.14 52.14 52.14 0.5K
13:01 52.14 52.18 52.14 52.18 1.0K
13:02 52.18 52.18 52.18 52.18 0.4K
13:03 52.18 52.18 52.13 52.13 0.4K
13:04 52.13 52.13 52.13 52.13 0.6K
13:05 52.13 52.17 52.13 52.17 1.1K
13:06 52.17 52.17 52.17 52.17 0.3K
13:07 52.24 52.24 52.24 52.24 0.8K
13:08 52.24 52.24 52.24 52.24 0.3K
13:09 52.24 52.24 52.24 52.24 0.0K
13:10 52.24 52.24 52.18 52.20 0.8K
13:11 52.20 52.20 52.11 52.11 1.1K
13:12 52.11 52.11 52.03 52.03 1.2K
13:13 52.03 52.04 51.90 51.90 4.2K
13:14 51.92 51.92 51.92 51.92 0.2K
13:15 51.92 51.92 51.77 51.77 0.7K
13:16 51.77 51.96 51.77 51.96 0.1K
13:17 51.96 51.96 51.83 51.83 1.0K
13:18 51.83 51.83 51.83 51.83 0.4K
13:19 51.83 51.83 51.67 51.70 2.0K
13:20 51.68 51.68 51.63 51.63 1.4K
13:21 51.63 51.63 51.63 51.63 0.5K
13:22 51.63 51.63 51.63 51.63 0.2K
13:23 51.63 51.83 51.63 51.83 0.8K
13:24 51.83 51.83 51.80 51.80 0.9K
13:25 51.80 51.80 51.80 51.80 0.1K
13:26 51.80 51.80 51.78 51.78 0.3K
13:27 51.71 51.71 51.71 51.71 0.4K
13:28 51.71 51.71 51.71 51.71 0.1K
13:29 51.73 51.77 51.72 51.72 1.5K
13:30 51.74 51.74 51.74 51.74 0.2K
13:31 51.74 51.79 51.74 51.79 7.5K
13:32 51.79 51.79 51.69 51.69 0.3K
13:33 51.69 51.69 51.69 51.69 0.5K
13:34 51.69 51.74 51.69 51.74 0.4K
13:35 51.74 51.77 51.74 51.77 0.4K
13:36 51.69 51.69 51.66 51.67 1.1K
13:37 51.65 51.65 51.56 51.56 1.4K
13:38 51.59 51.60 51.59 51.59 2.0K
13:39 51.67 51.69 51.67 51.69 1.2K
13:40 51.69 51.69 51.61 51.61 1.3K
13:41 51.70 51.70 51.70 51.70 1.5K
13:42 51.72 51.74 51.70 51.70 0.9K
13:43 51.70 51.72 51.70 51.72 0.5K
13:44 51.72 51.72 51.70 51.70 0.8K
13:45 51.72 51.76 51.69 51.69 2.3K
13:46 51.69 51.69 51.67 51.67 0.5K
13:47 51.74 51.74 51.66 51.66 1.2K
13:48 51.66 51.66 51.66 51.66 1.4K
13:49 51.66 51.66 51.66 51.66 0.3K
13:50 51.66 51.66 51.66 51.66 0.3K
13:51 51.66 51.84 51.66 51.84 1.5K
13:52 51.89 51.89 51.84 51.84 0.5K
13:53 51.89 51.90 51.89 51.90 1.3K
13:54 51.90 51.90 51.88 51.88 1.8K
13:55 51.88 51.88 51.86 51.86 1.3K
13:56 51.86 51.88 51.86 51.88 2.5K
13:57 51.88 51.88 51.88 51.88 0.1K
13:58 51.89 51.93 51.78 51.78 1.3K
13:59 51.78 51.78 51.76 51.76 0.7K
14:00 51.76 51.76 51.76 51.76 0.2K
14:01 51.86 51.91 51.86 51.91 1.0K
14:02 51.91 51.94 51.91 51.94 1.4K
14:03 51.94 52.09 51.94 52.09 0.6K
14:04 52.09 52.09 52.01 52.01 0.7K
14:05 52.01 52.03 52.01 52.03 0.7K
14:06 52.03 52.08 52.03 52.08 0.3K
14:07 52.08 52.10 52.08 52.10 0.2K
14:08 52.10 52.10 52.10 52.10 0.3K
14:09 52.10 52.10 52.10 52.10 0.2K
14:10 52.10 52.10 52.10 52.10 0.1K
14:11 52.10 52.14 52.05 52.14 0.5K
14:12 52.14 52.14 52.14 52.14 0.7K
14:13 52.18 52.24 52.05 52.05 1.8K
14:14 52.08 52.09 52.08 52.08 2.9K
14:15 52.12 52.12 52.12 52.12 1.6K
14:16 52.12 52.12 52.12 52.12 0.5K
14:17 52.12 52.12 52.12 52.12 0.1K
14:18 52.12 52.19 52.12 52.19 0.6K
14:19 52.19 52.19 52.19 52.19 0.2K
14:20 52.19 52.19 52.13 52.14 2.6K
14:21 52.14 52.15 52.14 52.15 1.6K
14:22 52.18 52.23 52.18 52.23 0.9K
14:23 52.23 52.23 52.18 52.18 0.5K
14:24 52.18 52.18 52.17 52.18 1.0K
14:25 52.20 52.25 52.20 52.25 4.5K
14:26 52.25 52.25 52.22 52.22 2.3K
14:27 52.22 52.22 52.22 52.22 1.5K
14:28 52.22 52.22 52.22 52.22 0.5K
14:29 52.22 52.22 52.18 52.18 0.3K
14:30 52.22 52.25 52.21 52.21 6.1K
14:31 52.21 52.21 52.16 52.16 1.2K
14:32 52.15 52.22 52.15 52.22 5.2K
14:33 52.22 52.22 52.19 52.19 5.9K
14:34 52.19 52.19 52.19 52.19 2.9K
14:35 52.19 52.20 52.19 52.20 0.9K
14:36 52.19 52.19 52.19 52.19 0.4K
14:37 52.19 52.19 52.19 52.19 0.1K
14:38 52.28 52.34 52.28 52.34 1.7K
14:39 52.34 52.52 52.34 52.52 0.3K
14:40 52.52 52.52 52.47 52.47 0.6K
14:41 52.47 52.48 52.47 52.48 0.2K
14:42 52.48 52.48 52.39 52.41 1.1K
14:43 52.41 52.41 52.41 52.41 0.8K
14:44 52.41 52.41 52.41 52.41 2.7K
14:45 52.41 52.41 52.41 52.41 0.3K
14:46 52.48 52.48 52.41 52.41 1.7K
14:47 52.33 52.47 52.33 52.47 1.0K
14:48 52.47 52.47 52.31 52.31 0.3K
14:49 52.31 52.40 52.31 52.40 0.5K
14:50 52.40 52.40 52.40 52.40 0.2K
14:51 52.40 52.44 52.40 52.44 14.7K
14:52 52.44 52.44 52.43 52.43 0.8K
14:53 52.42 52.42 52.36 52.36 5.1K
14:54 52.36 52.36 52.21 52.22 2.2K
14:55 52.22 52.36 52.22 52.36 1.1K
14:56 52.36 52.36 52.36 52.36 0.2K
14:57 52.36 52.36 52.36 52.36 1.0K
14:58 52.36 52.36 52.36 52.36 0.1K
14:59 52.36 52.36 52.36 52.36 0.7K
15:00 52.36 52.36 52.36 52.36 0.4K
15:01 52.29 52.42 52.29 52.42 2.6K
15:02 52.40 52.44 52.40 52.44 10.0K
15:03 52.49 52.64 52.49 52.64 4.9K
15:04 52.64 52.67 52.64 52.67 0.7K
15:05 52.67 52.67 52.59 52.59 2.0K
15:06 52.50 52.61 52.50 52.61 2.3K
15:07 52.61 52.61 52.46 52.46 1.4K
15:08 52.46 52.53 52.46 52.53 1.7K
15:09 52.53 52.53 52.34 52.34 2.6K
15:10 52.34 52.34 52.34 52.34 0.3K
15:11 52.34 52.34 52.34 52.34 0.4K
15:12 52.41 52.41 52.41 52.41 0.7K
15:13 52.41 52.51 52.41 52.43 2.9K
15:14 52.43 52.49 52.43 52.49 0.8K
15:15 52.49 52.50 52.49 52.50 3.3K
15:16 52.53 52.53 52.42 52.42 2.1K
15:17 52.42 52.42 52.42 52.42 0.8K
15:18 52.42 52.43 52.42 52.43 0.3K
15:19 52.43 52.43 52.43 52.43 0.1K
15:20 52.43 52.43 52.43 52.43 0.3K
15:21 52.43 52.43 52.43 52.43 1.1K
15:22 52.43 52.43 52.31 52.31 1.5K
15:23 52.31 52.36 52.29 52.36 1.5K
15:24 52.36 52.36 52.33 52.33 1.2K
15:25 52.34 52.34 52.34 52.34 0.8K
15:26 52.34 52.34 52.32 52.32 0.6K
15:27 52.32 52.32 52.21 52.21 0.5K
15:28 52.21 52.21 52.11 52.11 1.5K
15:29 52.09 52.13 52.09 52.13 1.4K
15:30 52.13 52.13 52.13 52.13 0.3K
15:31 52.13 52.14 52.04 52.04 2.2K
15:32 52.04 52.04 52.04 52.04 0.1K
15:33 52.04 52.09 52.04 52.09 1.3K
15:34 52.09 52.19 52.09 52.19 2.6K
15:35 52.19 52.19 52.19 52.19 0.4K
15:36 52.19 52.19 52.11 52.11 1.1K
15:37 52.02 52.02 52.02 52.02 0.8K
15:38 52.02 52.02 52.02 52.02 0.6K
15:39 52.02 52.02 52.02 52.02 1.2K
15:40 52.02 52.02 51.94 51.96 2.1K
15:41 51.96 51.96 51.96 51.96 0.4K
15:42 51.99 51.99 51.88 51.94 2.4K
15:43 51.94 51.94 51.93 51.93 1.7K
15:44 51.93 51.93 51.93 51.93 1.0K
15:45 51.96 52.02 51.96 52.00 4.3K
15:46 52.01 52.01 51.90 51.90 1.3K
15:47 51.90 51.97 51.90 51.97 3.9K
15:48 51.89 51.92 51.89 51.90 2.0K
15:49 51.90 51.90 51.90 51.90 2.7K
15:50 51.93 51.96 51.88 51.88 11.2K
15:51 51.88 51.88 51.83 51.85 2.7K
15:52 51.81 51.81 51.77 51.79 2.0K
15:53 51.79 51.80 51.79 51.80 1.7K
15:54 51.91 51.91 51.84 51.84 4.8K
15:55 51.84 51.92 51.83 51.89 8.4K
15:56 51.87 51.91 51.87 51.89 3.1K
15:57 51.88 51.93 51.88 51.89 5.5K
15:58 51.89 51.89 51.78 51.78 16.6K
15:59 51.72 51.86 51.72 51.86 17.3K
16:00 51.85 51.95 51.85 51.95 114.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available